SHE:300319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	14.20	14.69	13.46	13.55	13.55	-5.57%	60,476,468
Nov 12, 2026	14.91	15.29	14.30	14.35	14.35	-4.27%	75,283,931
Nov 11, 2026	14.37	15.00	14.37	14.99	14.99	3.17%	52,402,313
Nov 10, 2026	14.56	14.70	14.38	14.53	14.53	2.98%	42,355,046
Nov 9, 2026	14.20	14.43	14.11	14.11	14.11	0.71%	37,633,556
Nov 6, 2026	13.72	14.31	13.72	14.01	14.01	-5.27%	50,029,635
Nov 5, 2026	14.30	15.10	14.21	14.79	14.79	1.09%	66,619,864
Nov 4, 2026	13.76	14.78	13.36	14.63	14.63	8.21%	75,055,941
Nov 3, 2026	14.06	14.42	13.45	13.52	13.52	-5.65%	56,757,966
Nov 2, 2026	14.39	14.57	14.04	14.33	14.33	2.07%	51,118,690
Oct 30, 2026	14.00	15.03	13.97	14.04	14.04	-4.10%	55,500,324
Oct 29, 2026	15.20	15.33	14.61	14.64	14.64	-5.12%	53,220,162
Oct 28, 2026	15.09	15.64	14.87	15.43	15.43	4.40%	60,506,707
Oct 27, 2026	15.73	15.98	14.76	14.78	14.78	-4.03%	56,337,401
Oct 26, 2026	16.13	16.33	15.35	15.40	15.40	-6.15%	70,648,696
Oct 23, 2026	15.41	16.50	14.80	16.41	16.41	6.98%	91,340,705
Oct 22, 2026	16.00	16.14	15.34	15.34	15.34	-4.54%	46,713,340
Oct 21, 2026	15.90	16.38	15.79	16.07	16.07	1.77%	57,118,533
Oct 20, 2026	15.37	16.05	15.30	15.79	15.79	1.81%	47,045,945
Oct 19, 2026	15.24	15.76	14.69	15.51	15.51	0.91%	50,865,210
Oct 16, 2026	16.28	16.33	15.21	15.37	15.37	-2.72%	54,616,206
Oct 15, 2026	15.58	16.21	15.48	15.80	15.80	-2.41%	52,084,690
Oct 14, 2026	16.53	17.02	16.17	16.19	16.19	-2.88%	47,819,935
Oct 13, 2026	15.81	16.92	15.39	16.67	16.67	2.08%	59,461,582
Oct 12, 2026	16.79	16.90	16.26	16.33	16.33	-3.77%	41,945,607
Oct 9, 2026	17.51	17.53	16.08	16.97	16.97	-3.36%	70,151,180
Oct 8, 2026	18.16	18.81	17.29	17.56	17.56	-2.98%	58,566,090
Sep 30, 2026	18.98	19.06	18.05	18.10	18.10	-3.98%	57,260,752
Sep 29, 2026	18.54	19.09	18.44	18.85	18.85	0.27%	53,519,092
Sep 28, 2026	20.30	20.43	18.20	18.80	18.80	-8.47%	94,272,074
Sep 24, 2026	21.23	21.93	20.50	20.54	20.54	-4.64%	79,755,497
Sep 23, 2026	21.28	21.85	20.82	21.54	21.54	1.27%	94,136,224
Sep 22, 2026	21.74	22.16	21.11	21.27	21.27	-1.12%	99,784,372
Sep 21, 2026	21.98	22.35	21.36	21.51	21.51	-0.23%	101,418,743
Sep 18, 2026	21.40	21.79	20.77	21.56	21.56	2.62%	122,750,459
Sep 17, 2026	21.90	22.15	20.92	21.01	21.01	-5.53%	148,792,465
Sep 16, 2026	22.03	22.88	21.81	22.24	22.24	-0.71%	148,055,557
Sep 15, 2026	21.00	22.45	20.90	22.40	22.40	4.87%	152,749,503
Sep 14, 2026	20.36	21.89	20.10	21.36	21.36	1.42%	148,637,755
Sep 11, 2026	19.41	21.28	19.41	21.06	21.06	5.30%	173,542,680
Sep 10, 2026	19.71	20.30	19.50	20.00	20.00	-0.25%	81,189,485
Sep 9, 2026	19.89	20.66	19.68	20.05	20.05	1.42%	112,528,748
Sep 8, 2026	19.41	20.27	19.30	19.77	19.77	1.65%	124,440,693
Sep 7, 2026	18.47	19.50	18.41	19.45	19.45	6.93%	116,427,090
Sep 4, 2026	19.70	19.76	17.95	18.19	18.19	-5.75%	120,006,731
Sep 3, 2026	20.39	20.40	18.90	19.30	19.30	-0.77%	103,247,533
Sep 2, 2026	19.60	19.92	19.35	19.45	19.45	-3.23%	72,821,500
Sep 1, 2026	21.04	21.21	20.03	20.10	20.10	-4.29%	111,820,147
Aug 31, 2026	20.29	21.15	20.02	21.00	21.00	0.43%	136,166,811
Aug 28, 2026	19.46	22.10	19.30	20.91	20.91	10.11%	204,550,958